日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

アイコム(6820)の株価時系列情報

アイコム(6820)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2017/12/29 2,649 2,659 2,637 2,638 13,500
2017/12/28 2,648 2,689 2,626 2,649 26,000
2017/12/27 2,651 2,662 2,640 2,648 22,600
2017/12/26 2,723 2,724 2,656 2,658 10,800
2017/12/25 2,714 2,734 2,706 2,723 6,100
2017/12/22 2,721 2,730 2,688 2,710 24,100
2017/12/21 2,701 2,742 2,701 2,728 19,700
2017/12/20 2,689 2,710 2,689 2,703 5,200
2017/12/19 2,700 2,706 2,677 2,687 9,500
2017/12/18 2,738 2,740 2,678 2,686 14,500
2017/12/15 2,787 2,788 2,731 2,738 20,100
2017/12/14 2,834 2,839 2,773 2,793 18,600
2017/12/13 2,774 2,895 2,752 2,833 67,100
2017/12/12 2,740 2,774 2,740 2,774 12,100
2017/12/11 2,750 2,751 2,720 2,744 12,400
2017/12/08 2,663 2,753 2,663 2,745 29,600
2017/12/07 2,579 2,694 2,577 2,690 21,600
2017/12/06 2,549 2,578 2,549 2,563 10,200
2017/12/05 2,552 2,582 2,538 2,579 9,900
2017/12/04 2,553 2,565 2,538 2,546 8,600
2017/12/01 2,550 2,571 2,550 2,556 6,800
2017/11/30 2,577 2,589 2,524 2,524 30,400
2017/11/29 2,630 2,643 2,594 2,600 10,800
2017/11/28 2,610 2,626 2,568 2,603 18,600
2017/11/27 2,585 2,629 2,585 2,610 14,900
2017/11/24 2,554 2,583 2,554 2,556 6,200
2017/11/22 2,543 2,575 2,543 2,570 6,200
2017/11/21 2,508 2,561 2,506 2,550 13,200
2017/11/20 2,532 2,556 2,512 2,518 11,900
2017/11/17 2,550 2,565 2,524 2,532 22,100
2017/11/16 2,539 2,565 2,534 2,556 8,200
2017/11/15 2,533 2,558 2,530 2,539 16,400
2017/11/14 2,552 2,578 2,532 2,533 14,600
2017/11/13 2,600 2,600 2,544 2,557 16,100
2017/11/10 2,574 2,663 2,564 2,585 32,300
2017/11/09 2,609 2,619 2,532 2,575 17,000
2017/11/08 2,588 2,621 2,551 2,615 9,200
2017/11/07 2,561 2,600 2,542 2,600 9,400
2017/11/06 2,595 2,595 2,474 2,561 18,600
2017/11/02 2,613 2,613 2,573 2,578 9,000
2017/11/01 2,633 2,636 2,606 2,626 14,400
2017/10/31 2,605 2,642 2,605 2,636 7,300
2017/10/30 2,620 2,627 2,572 2,598 39,100
2017/10/27 2,625 2,699 2,623 2,670 17,200
2017/10/26 2,650 2,663 2,616 2,625 5,400
2017/10/25 2,661 2,670 2,641 2,650 18,000
2017/10/24 2,651 2,669 2,651 2,660 11,200
2017/10/23 2,633 2,675 2,630 2,662 18,500
2017/10/20 2,602 2,619 2,585 2,587 10,300
2017/10/19 2,581 2,601 2,581 2,599 5,600
2017/10/18 2,600 2,603 2,587 2,603 5,400
2017/10/17 2,601 2,617 2,580 2,605 6,100
2017/10/16 2,597 2,629 2,592 2,602 12,100
2017/10/13 2,585 2,661 2,585 2,597 22,500
2017/10/12 2,568 2,600 2,559 2,595 7,100
2017/10/11 2,598 2,600 2,558 2,568 13,200
2017/10/10 2,596 2,620 2,587 2,598 11,700
2017/10/06 2,641 2,656 2,578 2,580 15,000
2017/10/05 2,646 2,672 2,624 2,658 3,800
2017/10/04 2,680 2,683 2,614 2,651 10,700
2017/10/03 2,723 2,749 2,657 2,675 7,200
2017/10/02 2,769 2,769 2,710 2,727 7,600
2017/09/29 2,777 2,777 2,698 2,724 11,100
2017/09/28 2,799 2,817 2,757 2,781 28,500
2017/09/27 2,638 2,799 2,601 2,799 27,900
2017/09/26 2,630 2,673 2,617 2,648 21,000
2017/09/25 2,657 2,659 2,621 2,648 12,300
2017/09/22 2,659 2,660 2,612 2,630 11,000
2017/09/21 2,661 2,674 2,651 2,656 8,200
2017/09/20 2,691 2,691 2,657 2,674 20,200
2017/09/19 2,683 2,699 2,662 2,697 14,700
2017/09/15 2,580 2,684 2,580 2,684 15,400
2017/09/14 2,617 2,631 2,581 2,591 14,400
2017/09/13 2,584 2,632 2,584 2,619 8,200
2017/09/12 2,570 2,580 2,539 2,565 10,200
2017/09/11 2,548 2,570 2,541 2,570 13,000
2017/09/08 2,520 2,567 2,502 2,525 29,400
2017/09/07 2,460 2,519 2,460 2,508 7,100
2017/09/06 2,443 2,475 2,433 2,463 8,400
2017/09/05 2,478 2,481 2,433 2,440 10,500
2017/09/04 2,510 2,514 2,473 2,492 12,600
2017/09/01 2,529 2,550 2,511 2,519 8,300
2017/08/31 2,535 2,556 2,509 2,534 14,600
2017/08/30 2,505 2,561 2,505 2,535 17,200
2017/08/29 2,505 2,511 2,485 2,505 14,100
2017/08/28 2,500 2,514 2,494 2,505 9,100
2017/08/25 2,502 2,533 2,492 2,514 13,300
2017/08/24 2,500 2,509 2,493 2,501 20,600
2017/08/23 2,491 2,531 2,485 2,500 23,800
2017/08/22 2,468 2,484 2,449 2,482 11,500
2017/08/21 2,477 2,477 2,452 2,464 5,500
2017/08/18 2,491 2,491 2,445 2,450 13,900
2017/08/17 2,500 2,501 2,481 2,491 7,200
2017/08/16 2,491 2,500 2,475 2,489 8,700
2017/08/15 2,471 2,503 2,457 2,491 15,700
2017/08/14 2,438 2,493 2,423 2,468 21,900
2017/08/10 2,420 2,448 2,420 2,448 13,100
2017/08/09 2,455 2,456 2,416 2,436 12,200
2017/08/08 2,476 2,482 2,436 2,455 13,200
2017/08/07 2,478 2,512 2,440 2,475 24,000
2017/08/04 2,467 2,481 2,437 2,478 9,600
2017/08/03 2,411 2,483 2,409 2,478 17,500
2017/08/02 2,442 2,442 2,407 2,411 13,200
2017/08/01 2,363 2,418 2,363 2,405 21,800
2017/07/31 2,350 2,421 2,326 2,351 98,200
2017/07/28 2,551 2,578 2,533 2,578 17,100
2017/07/27 2,549 2,585 2,547 2,568 11,400
2017/07/26 2,556 2,589 2,546 2,566 7,900
2017/07/25 2,571 2,576 2,560 2,565 15,400
2017/07/24 2,550 2,576 2,540 2,570 13,600
2017/07/21 2,551 2,561 2,550 2,557 5,700
2017/07/20 2,557 2,581 2,557 2,570 6,400
2017/07/19 2,560 2,566 2,534 2,555 15,400
2017/07/18 2,591 2,604 2,532 2,560 12,600
2017/07/14 2,577 2,607 2,574 2,591 8,000
2017/07/13 2,633 2,635 2,563 2,578 20,500
2017/07/12 2,558 2,631 2,558 2,619 27,100
2017/07/11 2,521 2,595 2,521 2,569 31,500
2017/07/10 2,517 2,537 2,513 2,521 13,100
2017/07/07 2,520 2,525 2,512 2,517 9,900
2017/07/06 2,527 2,545 2,515 2,520 5,600
2017/07/05 2,508 2,534 2,508 2,527 10,800
2017/07/04 2,515 2,527 2,505 2,510 10,900
2017/07/03 2,520 2,531 2,509 2,510 14,000
2017/06/30 2,531 2,531 2,497 2,519 24,200
2017/06/29 2,580 2,582 2,531 2,543 16,000
2017/06/28 2,550 2,582 2,538 2,582 18,100
2017/06/27 2,541 2,572 2,541 2,560 9,600
2017/06/26 2,524 2,560 2,524 2,537 14,900
2017/06/23 2,517 2,548 2,515 2,533 10,600
2017/06/22 2,540 2,550 2,506 2,517 33,400
2017/06/21 2,600 2,601 2,534 2,540 42,000
2017/06/20 2,605 2,629 2,602 2,602 22,500
2017/06/19 2,570 2,638 2,570 2,585 17,100
2017/06/16 2,554 2,579 2,554 2,572 9,100
2017/06/15 2,563 2,589 2,551 2,554 11,800
2017/06/14 2,587 2,600 2,572 2,574 11,800
2017/06/13 2,597 2,613 2,593 2,594 8,700
2017/06/12 2,600 2,610 2,587 2,603 12,000
2017/06/09 2,608 2,617 2,592 2,605 16,500
2017/06/08 2,672 2,672 2,626 2,627 15,400
2017/06/07 2,673 2,681 2,646 2,665 16,900
2017/06/06 2,693 2,693 2,646 2,646 18,300
2017/06/05 2,705 2,707 2,675 2,693 18,500
2017/06/02 2,657 2,725 2,653 2,705 56,100
2017/06/01 2,647 2,661 2,601 2,643 18,600
2017/05/31 2,693 2,698 2,636 2,645 21,500
2017/05/30 2,697 2,709 2,682 2,697 9,200
2017/05/29 2,686 2,720 2,685 2,697 13,600
2017/05/26 2,770 2,770 2,685 2,693 17,200
2017/05/25 2,799 2,799 2,775 2,775 6,100
2017/05/24 2,800 2,800 2,775 2,791 16,300
2017/05/23 2,767 2,787 2,761 2,777 15,500
2017/05/22 2,778 2,800 2,767 2,780 4,800
2017/05/19 2,796 2,819 2,778 2,778 9,700
2017/05/18 2,814 2,843 2,774 2,819 18,600
2017/05/17 2,838 2,853 2,826 2,842 8,200
2017/05/16 2,851 2,886 2,844 2,869 16,600
2017/05/15 2,810 2,872 2,746 2,857 19,100
2017/05/12 2,801 2,815 2,766 2,813 12,800
2017/05/11 2,857 2,870 2,812 2,832 20,000
2017/05/10 2,834 2,862 2,811 2,828 20,100
2017/05/09 2,823 2,898 2,820 2,875 45,200
2017/05/08 2,641 2,884 2,639 2,873 60,000
2017/05/02 2,627 2,670 2,613 2,639 25,100
2017/05/01 2,530 2,627 2,530 2,627 14,900
2017/04/28 2,556 2,558 2,521 2,550 31,900
2017/04/27 2,533 2,540 2,508 2,534 15,400
2017/04/26 2,570 2,570 2,544 2,557 11,100
2017/04/25 2,581 2,594 2,565 2,568 17,900
2017/04/24 2,577 2,579 2,549 2,564 9,800
2017/04/21 2,548 2,560 2,548 2,553 5,900
2017/04/20 2,551 2,564 2,531 2,546 13,700
2017/04/19 2,536 2,569 2,536 2,551 10,900
2017/04/18 2,511 2,550 2,495 2,541 19,700
2017/04/17 2,474 2,515 2,474 2,511 12,400
2017/04/14 2,500 2,509 2,476 2,498 11,500
2017/04/13 2,501 2,514 2,468 2,487 12,400
2017/04/12 2,489 2,550 2,477 2,517 18,400
2017/04/11 2,579 2,579 2,492 2,492 16,000
2017/04/10 2,550 2,600 2,550 2,574 14,200
2017/04/07 2,560 2,590 2,541 2,544 16,100
2017/04/06 2,546 2,555 2,518 2,535 19,500
2017/04/05 2,510 2,555 2,507 2,546 17,100
2017/04/04 2,559 2,564 2,506 2,522 19,100
2017/04/03 2,557 2,573 2,545 2,559 17,700
2017/03/31 2,592 2,608 2,559 2,559 25,700
2017/03/30 2,631 2,635 2,591 2,599 18,900
2017/03/29 2,586 2,633 2,575 2,633 56,000
2017/03/28 2,557 2,586 2,557 2,584 119,000
2017/03/27 2,559 2,564 2,535 2,558 111,000
2017/03/24 2,562 2,580 2,528 2,569 57,900
2017/03/23 2,545 2,545 2,507 2,543 106,700
2017/03/22 2,533 2,585 2,519 2,535 33,500
2017/03/21 2,590 2,615 2,530 2,553 32,800
2017/03/17 2,549 2,710 2,493 2,533 44,000
2017/03/16 2,500 2,534 2,496 2,533 21,500
2017/03/15 2,522 2,525 2,508 2,514 10,800
2017/03/14 2,516 2,522 2,490 2,522 9,700
2017/03/13 2,500 2,520 2,493 2,516 24,400
2017/03/10 2,497 2,520 2,480 2,511 31,600
2017/03/09 2,485 2,507 2,440 2,497 19,000
2017/03/08 2,485 2,497 2,471 2,477 19,300
2017/03/07 2,495 2,503 2,473 2,496 15,200
2017/03/06 2,485 2,514 2,485 2,508 20,800
2017/03/03 2,497 2,503 2,480 2,486 13,200
2017/03/02 2,490 2,505 2,472 2,497 18,900
2017/03/01 2,452 2,472 2,398 2,455 30,300
2017/02/28 2,436 2,494 2,421 2,459 29,100
2017/02/27 2,448 2,460 2,424 2,436 27,500
2017/02/24 2,400 2,461 2,400 2,448 18,800
2017/02/23 2,398 2,428 2,354 2,428 10,500
2017/02/22 2,390 2,396 2,356 2,374 10,200
2017/02/21 2,379 2,395 2,360 2,395 11,400
2017/02/20 2,386 2,387 2,351 2,379 6,700
2017/02/17 2,377 2,383 2,300 2,369 9,400
2017/02/16 2,360 2,438 2,345 2,383 18,100
2017/02/15 2,363 2,363 2,349 2,360 11,100
2017/02/14 2,373 2,373 2,351 2,363 20,900
2017/02/13 2,311 2,376 2,305 2,373 14,400
2017/02/10 2,265 2,309 2,259 2,303 15,000
2017/02/09 2,252 2,281 2,231 2,270 10,400
2017/02/08 2,227 2,243 2,202 2,243 8,900
2017/02/07 2,240 2,260 2,225 2,227 10,900
2017/02/06 2,230 2,240 2,213 2,240 11,700
2017/02/03 2,247 2,299 2,222 2,232 12,200
2017/02/02 2,349 2,349 2,252 2,263 14,500
2017/02/01 2,240 2,340 2,238 2,334 14,200
2017/01/31 2,220 2,280 2,220 2,274 9,700
2017/01/30 2,222 2,250 2,217 2,243 11,800
2017/01/27 2,225 2,238 2,217 2,225 7,200
2017/01/26 2,212 2,225 2,194 2,217 10,900
2017/01/25 2,212 2,212 2,177 2,189 6,500
2017/01/24 2,204 2,216 2,172 2,176 13,300
2017/01/23 2,210 2,215 2,193 2,204 4,000
2017/01/20 2,217 2,233 2,194 2,230 15,000
2017/01/19 2,210 2,231 2,200 2,217 9,200
2017/01/18 2,202 2,202 2,155 2,192 7,700
2017/01/17 2,222 2,222 2,191 2,202 7,900
2017/01/16 2,225 2,233 2,199 2,222 11,300
2017/01/13 2,252 2,252 2,220 2,222 14,900
2017/01/12 2,310 2,310 2,256 2,262 15,100
2017/01/11 2,285 2,306 2,273 2,290 12,200
2017/01/10 2,301 2,335 2,290 2,305 14,600
2017/01/06 2,330 2,330 2,290 2,326 12,400
2017/01/05 2,360 2,398 2,323 2,330 17,400
2017/01/04 2,290 2,355 2,263 2,355 29,000

このページの先頭へ